54.65
price up icon4.21%   +2.21
pre-market  Pre-market:  54.88   0.23   +0.42%
loading

Green Brick Partners Inc Stock (GRBK) Price History

The historical daily chart and data for Green Brick Partners Inc stock (GRBK), show that the latest closing stock price as of April 23, 2024, is $54.65.
  • Green Brick Partners Inc all-time high stock price is $61.62, occurred on March 28, 2024.
  • The lowest Green Brick Partners Inc stock price recorded was $21.03 on May 04, 2022. Since then, Green Brick Partners Inc's stock price has risen over 159.87% to $54.65 now.
  • The 52-week high stock price for GRBK is $61.62, representing a 12.74% increase from the current share price, occurred on March 28, 2024.
  • The 52-week low stock price for GRBK is $35.62, indicating a -34.82% decrease from the current share price, occurred on May 02, 2023.
  • The closing price of Green Brick Partners Inc (GRBK) stock in the beginning of 2023 was $22.65. The stock closed the year at $21.72, a loss of over -4.11% for the year.
The table below shows more information about GRBK historical price data:
Date High Low High - Low Volume % Change
Apr 23, 2024 $55.06 $52.44 $2.62 393,270.0 +4.21%
Apr 22, 2024 $53.08 $51.84 $1.24 245,045.0 +0.19%
Apr 19, 2024 $53.00 $51.76 $1.24 257,689.0 +0.71%
Apr 18, 2024 $53.76 $51.95 $1.81 351,293.0 -0.31%
Apr 17, 2024 $53.98 $51.83 $2.15 464,627.0 -2.16%
Apr 16, 2024 $54.23 $53.12 $1.11 293,526.0 -2.83%
Apr 15, 2024 $56.23 $54.72 $1.52 272,707.0 -1.58%
Apr 12, 2024 $56.14 $55.33 $0.814 239,752.0 -0.70%
Apr 11, 2024 $56.56 $55.64 $0.92 278,234.0 +0.02%
Apr 10, 2024 $56.55 $55.00 $1.55 521,192.0 -4.02%
Apr 09, 2024 $58.63 $57.21 $1.42 270,049.0 +0.48%
Apr 08, 2024 $58.62 $57.80 $0.82 161,980.0 -0.09%
Apr 05, 2024 $59.17 $58.19 $0.98 248,829.0 -0.03%
Apr 04, 2024 $59.98 $57.76 $2.22 298,732.0 -1.39%
Apr 03, 2024 $59.33 $58.16 $1.17 237,987.0 +0.63%
Apr 02, 2024 $59.38 $57.64 $1.74 386,535.0 -2.70%
Apr 01, 2024 $60.79 $59.52 $1.27 314,237.0 +0.13%
Mar 28, 2024 $61.62 $59.86 $1.76 440,276.0 +0.77%
Mar 27, 2024 $59.84 $58.80 $1.04 253,584.0 +2.01%
Mar 26, 2024 $59.80 $58.43 $1.37 232,456.0 -0.69%

Green Brick Partners Inc Stock (GRBK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Green Brick Partners Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Green Brick Partners Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Green Brick Partners Inc Stock (GRBK) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $60.79 $51.76 $9.03 5,628,954.0 -9.26%
Mar, 2024 $61.62 $50.67 $10.95 9,824,777.0 +2.96%
Feb, 2024 $59.36 $50.75 $8.61 5,425,458.0 +12.13%
Jan, 2024 $53.71 $48.38 $5.33 5,148,602.0 +0.44%

Green Brick Partners Inc Stock (GRBK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $54.05 $47.49 $6.56 6,182,448.0 +9.46%
Nov, 2023 $48.55 $37.31 $11.24 7,746,583.0 +22.61%
Oct, 2023 $42.62 $37.33 $5.29 7,824,099.0 -6.77%
Sep, 2023 $50.80 $40.59 $10.21 8,358,215.0 -16.07%
Aug, 2023 $57.06 $45.61 $11.45 8,611,531.0 -12.49%
Jul, 2023 $59.30 $49.51 $9.79 7,920,405.0 -0.49%
Jun, 2023 $57.53 $47.60 $9.93 9,615,940.0 +18.65%
May, 2023 $53.72 $35.62 $18.10 12,207,650.0 +28.44%
Apr, 2023 $37.97 $32.71 $5.26 4,875,171.0 +6.30%
Mar, 2023 $35.06 $30.36 $4.70 5,222,383.0 +0.00%

Green Brick Partners Inc Stock (GRBK) Price History 2022

Month High Low High - Low Volume % Change
May, 2022 $22.92 $21.03 $1.89 1,775,777.0 +0.00%
residential_construction SKY
$77.62
price up icon 3.83%
residential_construction KBH
$65.61
price up icon 4.66%
residential_construction MTH
$158.19
price up icon 4.02%
$57.10
price up icon 3.72%
residential_construction IBP
$237.99
price up icon 6.52%
residential_construction TOL
$119.52
price up icon 5.02%
Cap:     |  Volume (24h):